Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.7110
-0.0189 (-2.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
2.380
2.390
2.250
2.300
119,080
+0.02(+0.88%)
Jan 30, 2023
2.400
2.400
2.240
2.280
65,084
-0.11(-4.60%)
Jan 27, 2023
2.350
2.450
2.310
2.390
63,766
+0.01(+0.42%)
Jan 26, 2023
2.360
2.410
2.320
2.380
95,909
-0.01(-0.42%)
Jan 25, 2023
2.420
2.460
2.320
2.390
111,307
-0.01(-0.42%)
Jan 24, 2023
2.470
2.470
2.360
2.400
72,353
-0.04(-1.64%)
Jan 23, 2023
2.410
2.500
2.360
2.440
71,824
+0.04(+1.67%)
Jan 20, 2023
2.540
2.570
2.360
2.400
103,942
-0.14(-5.51%)
Jan 19, 2023
2.180
2.580
2.130
2.540
271,130
+0.38(+17.59%)
Jan 18, 2023
2.290
2.290
2.110
2.160
77,691
-0.09(-4.00%)
Jan 17, 2023
2.310
2.310
2.210
2.250
108,396
+0.00(+0.00%)
Jan 13, 2023
2.280
2.360
2.220
2.250
135,145
-0.07(-3.02%)
Jan 12, 2023
2.360
2.410
2.220
2.320
96,976
+0.02(+0.87%)
Jan 11, 2023
2.350
2.410
2.290
2.300
72,331
+0.02(+0.88%)
Jan 10, 2023
2.340
2.420
2.270
2.280
113,861
-0.04(-1.72%)
Jan 09, 2023
2.250
2.360
2.240
2.320
156,898
+0.14(+6.42%)
Jan 06, 2023
2.240
2.315
2.130
2.180
139,586
-0.07(-3.11%)
Jan 05, 2023
2.330
2.350
2.200
2.250
111,401
-0.09(-3.85%)
Jan 04, 2023
2.350
2.380
2.290
2.340
43,158
+0.05(+2.18%)
Jan 03, 2023
2.380
2.390
2.210
2.290
140,108
-0.03(-1.29%)
Dec 30, 2022
2.270
2.360
2.250
2.320
199,779
+0.03(+1.31%)
Dec 29, 2022
2.120
2.360
2.120
2.290
337,786
+0.19(+9.05%)
Dec 28, 2022
2.100
2.180
2.040
2.100
167,017
+0.06(+2.94%)
Dec 27, 2022
2.100
2.100
2.010
2.040
110,966
-0.03(-1.45%)
Dec 23, 2022
2.110
2.150
2.020
2.070
112,396
-0.03(-1.43%)
Dec 22, 2022
2.080
2.160
2.060
2.100
182,564
+0.02(+0.96%)
Dec 21, 2022
2.160
2.170
2.070
2.080
150,804
+0.00(+0.00%)
Dec 20, 2022
1.970
2.180
1.950
2.080
220,640
+0.08(+4.00%)
Dec 19, 2022
2.170
2.230
1.940
2.000
301,551
-0.16(-7.41%)
Dec 16, 2022
2.340
2.370
2.100
2.160
380,669
-0.09(-4.00%)
Dec 15, 2022
2.400
2.450
2.250
2.250
507,031
-0.27(-10.71%)
Dec 14, 2022
2.900
2.930
2.510
2.520
1,015,793
-0.33(-11.58%)
Dec 13, 2022
3.490
3.680
2.720
2.850
2,805,852
-1.06(-27.11%)
Dec 12, 2022
6.880
7.200
3.810
3.910
39,360,384
+0.44(+12.58%)
Dec 09, 2022
3.530
3.850
3.360
3.473
117,199
-0.01(-0.20%)
Dec 08, 2022
3.430
3.600
3.343
3.480
38,008
+0.15(+4.50%)
Dec 07, 2022
3.300
3.400
3.271
3.330
27,366
+0.08(+2.46%)
Dec 06, 2022
3.170
3.401
3.170
3.250
71,901
+0.10(+3.17%)
Dec 05, 2022
3.040
3.290
3.040
3.150
29,579
+0.05(+1.61%)
Dec 02, 2022
3.107
3.180
3.030
3.100
53,518
+0.01(+0.33%)
Dec 01, 2022
3.090
3.150
3.010
3.090
24,705
-0.03(-0.96%)
Nov 30, 2022
2.980
3.140
2.980
3.120
17,901
+0.04(+1.30%)
Nov 29, 2022
2.930
3.090
2.875
3.080
26,181
+0.19(+6.57%)
Nov 28, 2022
2.940
2.950
2.880
2.890
15,480
-0.02(-0.69%)
Nov 25, 2022
2.950
2.950
2.900
2.910
2,961
-0.06(-2.02%)
Nov 23, 2022
2.880
3.010
2.880
2.970
5,768
+0.04(+1.37%)
Nov 22, 2022
3.080
3.080
2.880
2.930
7,293
+0.05(+1.74%)
Nov 21, 2022
3.060
3.120
2.880
2.880
31,454
-0.24(-7.69%)
Nov 18, 2022
3.050
3.120
3.050
3.120
8,061
+0.02(+0.65%)
Nov 17, 2022
3.170
3.171
3.000
3.100
23,287
-0.01(-0.32%)
Nov 16, 2022
3.280
3.300
3.090
3.110
26,499
-0.24(-7.16%)
Nov 15, 2022
3.240
3.360
3.109
3.350
28,763
+0.13(+4.04%)
Nov 14, 2022
3.140
3.320
3.110
3.220
17,921
+0.07(+2.22%)
Nov 11, 2022
2.854
3.180
2.854
3.150
29,417
+0.31(+10.92%)
Nov 10, 2022
2.770
2.900
2.770
2.840
8,943
+0.07(+2.53%)
Nov 09, 2022
2.870
2.870
2.760
2.770
28,898
-0.07(-2.46%)
Nov 08, 2022
2.810
2.900
2.810
2.840
12,760
-0.02(-0.70%)
Nov 07, 2022
2.910
2.910
2.834
2.860
34,368
-0.01(-0.35%)
Nov 04, 2022
3.090
3.090
2.770
2.870
56,496
-0.16(-5.28%)
Nov 03, 2022
2.950
3.090
2.950
3.030
11,038
-0.02(-0.66%)
Nov 02, 2022
2.970
3.100
2.850
3.050
8,537
+0.04(+1.33%)
Nov 01, 2022
3.010
3.100
3.000
3.010
13,145
-0.01(-0.33%)
Oct 31, 2022
2.950
3.110
2.945
3.020
17,313
+0.03(+1.00%)
Oct 28, 2022
3.070
3.100
2.967
2.990
9,946
+0.00(+0.00%)
Oct 27, 2022
2.970
3.100
2.930
2.990
4,823
+0.03(+1.01%)
Oct 26, 2022
3.000
3.090
2.920
2.960
10,301
+0.14(+4.96%)
Oct 25, 2022
2.700
2.860
2.700
2.820
23,045
+0.07(+2.55%)
Oct 24, 2022
2.890
2.890
2.700
2.750
27,454
-0.10(-3.51%)
Oct 21, 2022
2.703
2.920
2.703
2.850
16,670
+0.18(+6.74%)
Oct 20, 2022
2.810
2.850
2.670
2.670
30,351
-0.14(-4.98%)
Oct 19, 2022
2.910
2.910
2.809
2.810
11,505
-0.09(-3.10%)
Oct 18, 2022
2.980
3.006
2.870
2.900
20,509
-0.04(-1.36%)
Oct 17, 2022
2.990
2.990
2.880
2.940
24,569
+0.11(+3.89%)
Oct 14, 2022
2.970
2.970
2.790
2.830
31,956
-0.16(-5.35%)
Oct 13, 2022
2.860
3.090
2.800
2.990
51,772
+0.04(+1.36%)
Oct 12, 2022
2.890
2.979
2.830
2.950
38,369
+0.05(+1.72%)
Oct 11, 2022
2.940
2.970
2.800
2.900
43,305
-0.01(-0.34%)
Oct 10, 2022
2.900
2.979
2.850
2.910
34,091
-0.03(-1.02%)
Oct 07, 2022
3.130
3.130
2.910
2.940
37,547
-0.20(-6.37%)
Oct 06, 2022
2.990
3.155
2.990
3.140
37,973
+0.06(+1.95%)
Oct 05, 2022
2.970
3.090
2.890
3.080
42,345
+0.07(+2.33%)
Oct 04, 2022
2.950
3.050
2.940
3.010
74,767
+0.10(+3.44%)
Oct 03, 2022
3.020
3.040
2.795
2.910
92,545
-0.13(-4.28%)
Sep 30, 2022
2.970
3.290
2.970
3.040
22,450
+0.09(+3.05%)
Sep 29, 2022
3.250
3.280
2.900
2.950
90,416
-0.29(-8.95%)
Sep 28, 2022
3.040
3.300
3.020
3.240
63,953
+0.23(+7.64%)
Sep 27, 2022
3.060
3.330
3.000
3.010
44,984
-0.11(-3.53%)
Sep 26, 2022
3.080
3.170
3.020
3.120
44,593
+0.00(+0.00%)
Sep 23, 2022
3.300
3.300
3.110
3.120
65,743
-0.17(-5.17%)
Sep 22, 2022
3.340
3.400
3.280
3.290
13,770
-0.11(-3.24%)
Sep 21, 2022
3.410
3.480
3.340
3.400
18,951
-0.03(-0.87%)
Sep 20, 2022
3.580
3.600
3.380
3.430
56,414
-0.22(-6.03%)
Sep 19, 2022
3.650
3.710
3.500
3.650
58,993
+0.07(+1.96%)
Sep 16, 2022
3.670
3.720
3.525
3.580
31,868
-0.16(-4.28%)
Sep 15, 2022
3.600
3.800
3.600
3.740
14,128
+0.04(+1.08%)
Sep 14, 2022
3.910
3.910
3.660
3.700
39,967
-0.19(-4.88%)
Sep 13, 2022
3.610
3.970
3.590
3.890
166,061
+0.23(+6.28%)
Sep 12, 2022
3.805
3.820
3.640
3.660
22,002
-0.17(-4.31%)
Sep 09, 2022
3.800
3.900
3.740
3.825
39,404
+0.10(+2.55%)
Sep 08, 2022
3.510
3.730
3.510
3.730
46,044
+0.16(+4.48%)
Sep 07, 2022
3.470
3.590
3.470
3.570
11,003
+0.06(+1.71%)
Sep 06, 2022
3.550
3.560
3.460
3.510
4,868
-0.06(-1.68%)
Sep 02, 2022
3.600
3.600
3.400
3.570
36,896
-0.02(-0.56%)
Sep 01, 2022
3.590
3.615
3.351
3.590
38,105
+0.05(+1.41%)
Aug 31, 2022
3.550
3.550
3.410
3.540
37,722
+0.01(+0.28%)
Aug 30, 2022
3.620
3.630
3.468
3.530
39,399
-0.06(-1.67%)
Aug 29, 2022
3.620
3.630
3.500
3.590
35,878
-0.03(-0.83%)
Aug 26, 2022
3.740
3.740
3.600
3.620
127,384
-0.09(-2.43%)
Aug 25, 2022
3.780
3.820
3.685
3.710
40,046
+0.01(+0.27%)
Aug 24, 2022
3.640
3.847
3.640
3.700
60,408
+0.06(+1.65%)
Aug 23, 2022
3.500
3.750
3.425
3.640
77,323
+0.09(+2.54%)
Aug 22, 2022
3.420
3.579
3.420
3.550
83,921
+0.12(+3.50%)
Aug 19, 2022
3.920
3.960
3.390
3.430
219,108
-0.50(-12.72%)
Aug 18, 2022
3.960
4.020
3.860
3.930
44,165
+0.06(+1.55%)
Aug 17, 2022
4.320
4.450
3.802
3.870
91,915
-0.47(-10.83%)
Aug 16, 2022
4.660
4.660
4.270
4.340
38,969
-0.25(-5.45%)
Aug 15, 2022
4.430
4.630
4.430
4.590
64,227
+0.17(+3.85%)
Aug 12, 2022
4.460
4.670
4.340
4.420
104,515
+0.02(+0.45%)
Aug 11, 2022
4.500
4.659
4.290
4.400
182,341
-0.08(-1.79%)
Aug 10, 2022
4.420
4.600
4.270
4.480
79,261
+0.16(+3.70%)
Aug 09, 2022
4.440
4.647
4.205
4.320
75,609
-0.16(-3.57%)
Aug 08, 2022
4.300
4.630
4.073
4.480
128,149
+0.19(+4.43%)
Aug 05, 2022
4.080
4.390
4.040
4.290
158,150
+0.20(+4.89%)
Aug 04, 2022
4.050
4.150
3.970
4.090
154,356
+0.10(+2.51%)
Aug 03, 2022
4.050
4.180
3.820
3.990
238,637
-0.03(-0.75%)
Aug 02, 2022
3.720
4.113
3.670
4.020
133,775
+0.10(+2.68%)
Aug 01, 2022
3.930
3.960
3.870
3.915
10,487
-0.02(-0.63%)
Jul 29, 2022
4.240
4.240
3.900
3.940
45,390
-0.18(-4.37%)
Jul 28, 2022
4.180
4.180
4.000
4.120
20,519
-0.03(-0.72%)
Jul 27, 2022
4.035
4.185
4.034
4.150
15,989
+0.16(+4.01%)
Jul 26, 2022
4.140
4.290
3.930
3.990
64,189
-0.21(-5.00%)
Jul 25, 2022
4.020
4.282
3.995
4.200
30,948
+0.18(+4.48%)
Jul 22, 2022
4.280
4.330
3.940
4.020
36,085
-0.30(-6.94%)
Jul 21, 2022
4.200
4.416
4.140
4.320
43,899
+0.08(+1.89%)
Jul 20, 2022
4.120
4.500
4.120
4.240
70,373
+0.04(+0.95%)
Jul 19, 2022
3.980
4.256
3.878
4.200
20,367
+0.18(+4.46%)
Jul 18, 2022
4.000
4.070
3.860
4.021
14,442
+0.10(+2.56%)
Jul 15, 2022
3.990
4.070
3.862
3.920
38,114
-0.13(-3.21%)
Jul 14, 2022
4.070
4.160
3.990
4.050
3,311
-0.06(-1.46%)
Jul 13, 2022
3.980
4.115
3.930
4.110
85,152
+0.04(+0.98%)
Jul 12, 2022
4.150
4.160
4.006
4.070
14,413
-0.08(-1.93%)
Jul 11, 2022
4.150
4.200
3.990
4.150
18,470
-0.02(-0.48%)
Jul 08, 2022
3.980
4.300
3.932
4.170
67,068
+0.15(+3.73%)
Jul 07, 2022
3.940
4.120
3.920
4.020
47,538
+0.12(+3.08%)
Jul 06, 2022
3.880
4.150
3.800
3.900
82,806
+0.13(+3.45%)
Jul 05, 2022
3.500
3.940
3.440
3.770
87,854
+0.19(+5.31%)
Jul 01, 2022
3.600
3.680
3.480
3.580
29,222
+0.00(+0.00%)
Jun 30, 2022
3.420
3.677
3.373
3.580
68,553
+0.05(+1.42%)
Jun 29, 2022
3.430
3.620
3.430
3.530
85,154
+0.05(+1.44%)
Jun 28, 2022
3.610
3.730
3.440
3.480
85,584
-0.17(-4.66%)
Jun 27, 2022
3.780
3.860
3.600
3.650
68,237
-0.23(-5.93%)
Jun 24, 2022
4.020
4.100
3.815
3.880
51,154
-0.13(-3.24%)
Jun 23, 2022
3.960
4.190
3.795
4.010
66,375
+0.10(+2.56%)
Jun 22, 2022
3.560
3.940
3.539
3.910
36,413
+0.21(+5.68%)
Jun 21, 2022
3.570
3.800
3.518
3.700
68,382
+0.22(+6.32%)
Jun 17, 2022
3.360
3.675
3.240
3.480
112,268
+0.22(+6.75%)
Jun 16, 2022
3.300
3.414
3.140
3.260
45,775
-0.04(-1.21%)
Jun 15, 2022
3.340
3.470
3.030
3.300
184,452
-0.02(-0.60%)
Jun 14, 2022
3.470
3.490
3.280
3.320
100,197
-0.21(-5.95%)
Jun 13, 2022
3.960
3.960
3.450
3.530
143,263
-0.45(-11.31%)
Jun 10, 2022
4.250
4.420
3.740
3.980
228,696
-0.88(-18.11%)
Jun 09, 2022
6.100
6.520
4.700
4.860
1,354,759
-0.82(-14.44%)
Jun 08, 2022
5.570
5.680
5.140
5.680
19,949
+0.16(+2.90%)
Jun 07, 2022
5.170
6.140
5.070
5.520
111,550
+0.37(+7.18%)
Jun 06, 2022
4.830
5.170
4.830
5.150
16,690
+0.16(+3.21%)
Jun 03, 2022
4.720
4.990
4.660
4.990
16,246
+0.27(+5.72%)
Jun 02, 2022
4.740
4.740
4.500
4.720
6,161
+0.20(+4.42%)
Jun 01, 2022
4.590
4.675
4.512
4.520
10,003
-0.06(-1.31%)
May 31, 2022
4.700
4.840
4.580
4.580
10,477
-0.30(-6.15%)
May 27, 2022
4.670
4.970
4.550
4.880
38,823
+0.18(+3.83%)
May 26, 2022
4.750
5.280
4.590
4.700
79,252
-0.14(-2.89%)
May 25, 2022
4.750
4.840
4.668
4.840
11,210
+0.09(+1.89%)
May 24, 2022
4.700
4.810
4.480
4.750
18,353
-0.08(-1.66%)
May 23, 2022
4.560
4.950
4.470
4.830
45,504
+0.28(+6.15%)
May 20, 2022
4.880
4.880
4.330
4.550
23,680
-0.28(-5.80%)
May 19, 2022
4.670
4.870
4.630
4.830
9,472
+0.15(+3.21%)
May 18, 2022
4.670
4.880
4.580
4.680
11,113
-0.16(-3.31%)
May 17, 2022
4.720
4.840
4.500
4.840
23,115
+0.21(+4.54%)
May 16, 2022
4.620
4.790
4.470
4.630
23,991
+0.03(+0.65%)
May 13, 2022
4.400
4.600
4.210
4.600
53,285
+0.35(+8.24%)
May 12, 2022
3.450
4.360
3.450
4.250
81,676
+0.43(+11.26%)
May 11, 2022
3.880
4.000
3.580
3.820
67,961
-0.08(-2.05%)
May 10, 2022
3.730
4.020
3.730
3.900
23,474
+0.36(+10.17%)
May 09, 2022
3.950
3.990
3.500
3.540
73,340
-0.50(-12.38%)
May 06, 2022
4.090
4.170
3.940
4.040
16,595
-0.04(-0.98%)
May 05, 2022
4.330
4.541
4.000
4.080
51,503
-0.33(-7.48%)
May 04, 2022
4.380
4.620
4.290
4.410
17,139
+0.03(+0.68%)
May 03, 2022
4.450
4.640
4.370
4.380
26,937
-0.10(-2.23%)
May 02, 2022
4.310
4.583
4.230
4.480
23,154
+0.22(+5.16%)
Apr 29, 2022
4.230
4.431
4.230
4.260
29,407
+0.00(+0.00%)
Apr 28, 2022
4.160
4.440
3.970
4.260
60,262
+0.23(+5.71%)
Apr 27, 2022
4.240
4.298
4.010
4.030
42,326
-0.21(-4.95%)
Apr 26, 2022
4.590
4.770
4.216
4.240
53,550
-0.40(-8.62%)
Apr 25, 2022
4.650
4.780
4.590
4.640
37,004
-0.04(-0.85%)
Apr 22, 2022
4.690
4.868
4.572
4.680
37,630
-0.04(-0.85%)
Apr 21, 2022
5.150
5.234
4.700
4.720
59,304
-0.36(-7.09%)
Apr 20, 2022
5.020
5.260
4.875
5.080
76,559
+0.24(+4.96%)
Apr 19, 2022
4.690
5.035
4.640
4.840
46,433
+0.12(+2.54%)
Apr 18, 2022
4.790
4.950
4.612
4.720
56,211
-0.04(-0.84%)
Apr 14, 2022
4.840
4.845
4.650
4.760
65,443
-0.05(-1.04%)
Apr 13, 2022
4.800
4.960
4.660
4.810
92,846
-0.08(-1.64%)
Apr 12, 2022
4.700
5.404
4.695
4.890
944,841
+0.19(+4.04%)
Apr 11, 2022
5.200
5.300
4.621
4.700
227,429
-0.69(-12.80%)
Apr 08, 2022
5.820
5.930
5.270
5.390
196,205
-0.52(-8.80%)
Apr 07, 2022
5.980
6.140
5.770
5.910
40,655
-0.16(-2.64%)
Apr 06, 2022
5.960
6.130
5.770
6.070
33,529
+0.01(+0.17%)
Apr 05, 2022
6.180
6.300
6.010
6.060
48,887
-0.16(-2.57%)
Apr 04, 2022
6.360
6.620
6.110
6.220
125,018
-0.08(-1.27%)
Apr 01, 2022
5.850
6.360
5.840
6.300
85,996
+0.43(+7.33%)
Mar 31, 2022
6.150
6.150
5.620
5.870
125,121
-0.21(-3.45%)
Mar 30, 2022
6.030
6.430
5.920
6.080
140,884
+0.01(+0.16%)
Mar 29, 2022
6.450
6.450
5.900
6.070
220,974
+0.00(+0.00%)
Mar 28, 2022
6.050
6.328
5.700
6.070
149,558
+0.00(+0.00%)
Mar 25, 2022
6.810
6.810
5.930
6.070
693,481
-0.89(-12.79%)
Mar 24, 2022
5.290
7.200
5.290
6.960
6,718,875
+1.72(+32.82%)
Mar 23, 2022
5.200
5.430
5.190
5.240
33,233
+0.03(+0.58%)
Mar 22, 2022
5.100
5.210
5.000
5.210
26,588
+0.17(+3.37%)
Mar 21, 2022
5.160
5.162
4.900
5.040
24,870
-0.04(-0.79%)
Mar 18, 2022
5.000
5.160
4.975
5.080
47,806
+0.08(+1.60%)
Mar 17, 2022
4.660
5.020
4.660
5.000
56,187
+0.26(+5.49%)
Mar 16, 2022
4.500
4.850
4.500
4.740
69,269
+0.26(+5.80%)
Mar 15, 2022
4.580
4.600
4.400
4.480
46,985
+0.00(+0.00%)
Mar 14, 2022
4.740
4.840
4.420
4.480
115,556
-0.27(-5.68%)
Mar 11, 2022
5.000
5.200
4.720
4.750
59,604
-0.13(-2.66%)
Mar 10, 2022
5.070
5.070
4.800
4.880
85,634
-0.20(-3.94%)
Mar 09, 2022
4.870
5.390
4.860
5.080
396,103
+0.22(+4.53%)
Mar 08, 2022
5.040
5.130
4.700
4.860
152,419
-0.24(-4.71%)
Mar 07, 2022
5.310
5.400
5.000
5.100
81,072
-0.20(-3.77%)
Mar 04, 2022
5.340
5.460
5.000
5.300
91,774
-0.06(-1.12%)
Mar 03, 2022
5.580
5.750
5.240
5.360
85,824
-0.18(-3.25%)
Mar 02, 2022
5.630
5.750
5.350
5.540
56,598
+0.00(+0.00%)
Mar 01, 2022
5.770
5.800
5.408
5.540
61,707
-0.22(-3.82%)
Feb 28, 2022
5.570
5.850
5.420
5.760
69,379
+0.07(+1.23%)
Feb 25, 2022
5.260
5.730
5.230
5.690
73,759
+0.47(+9.00%)
Feb 24, 2022
4.710
5.390
4.650
5.220
109,626
+0.12(+2.35%)
Feb 23, 2022
5.500
5.501
5.100
5.100
95,231
-0.40(-7.27%)
Feb 22, 2022
5.630
5.700
5.384
5.500
88,347
-0.15(-2.65%)
Feb 18, 2022
5.650
0
+0.08(+1.44%)
Feb 17, 2022
6.080
6.290
5.480
5.570
85,240
-0.48(-7.93%)
Feb 16, 2022
6.300
6.300
5.950
6.050
80,251
-0.24(-3.82%)
Feb 15, 2022
6.020
6.600
5.883
6.290
306,937
+0.33(+5.54%)
Feb 14, 2022
5.810
6.080
5.640
5.960
78,747
+0.08(+1.36%)
Feb 11, 2022
6.200
6.200
5.590
5.880
163,344
-0.31(-5.01%)
Feb 10, 2022
6.100
6.648
5.900
6.190
311,698
-0.20(-3.13%)
Feb 09, 2022
6.180
7.550
6.170
6.390
2,245,388
+0.29(+4.75%)
Feb 08, 2022
5.940
6.150
5.830
6.100
75,029
+0.11(+1.84%)
Feb 07, 2022
5.690
6.150
5.560
5.990
53,038
+0.41(+7.35%)
Feb 04, 2022
5.710
5.900
5.570
5.580
59,970
-0.12(-2.11%)
Feb 03, 2022
5.770
5.850
5.700
21,171
-0.11(-1.89%)
Feb 02, 2022
6.000
6.020
5.550
5.810
16,970
-0.19(-3.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.